Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.3 | 1.3 | 1.2 | 1.27 | 2,540 | -0.01 (-0.78%) | 333,700 |
1 Feb 2023 | USD | 1.28 | 1.3 | 1.18 | 1.28 | 2,560 | +0.05 (+4.07%) | 493,300 |
31 Jan 2023 | USD | 1.18 | 1.25 | 1.11 | 1.23 | 2,460 | +0.07 (+6.03%) | 334,700 |
30 Jan 2023 | USD | 1.04 | 1.18 | 1.04 | 1.16 | 2,320 | +0.13 (+12.62%) | 302,900 |
27 Jan 2023 | USD | 1 | 1.08 | 0.99 | 1.03 | 2,060 | 0.0 (0.0%) | 300,500 |
26 Jan 2023 | USD | 1 | 1.04 | 0.956 | 1.03 | 2,060 | +0.03 (+3%) | 141,500 |
25 Jan 2023 | USD | 1.04 | 1.04 | 0.971 | 1 | 2,000 | -0.02 (-1.96%) | 200,400 |
24 Jan 2023 | USD | 0.92 | 1.06 | 0.92 | 1.02 | 2,040 | +0.05 (+5.15%) | 303,700 |
23 Jan 2023 | USD | 0.97 | 1 | 0.86 | 0.97 | 1,940 | -0.01 (-1.02%) | 368,400 |
20 Jan 2023 | USD | 0.918 | 0.98 | 0.9 | 0.98 | 1,960 | +0.01 (+1.03%) | 330,500 |
19 Jan 2023 | USD | 1.02 | 1.03 | 0.9 | 0.97 | 1,940 | -0.09 (-8.49%) | 1,407,600 |
18 Jan 2023 | USD | 0.839 | 1.09 | 0.817 | 1.06 | 2,120 | +0.221 (+26.34%) | 1,438,800 |
17 Jan 2023 | USD | 0.81 | 0.84 | 0.79 | 0.839 | 1,678 | +0.016 (+1.94%) | 112,400 |
13 Jan 2023 | USD | 0.85 | 0.85 | 0.791 | 0.823 | 1,646 | -0.016 (-1.91%) | 143,200 |
12 Jan 2023 | USD | 0.79 | 0.85 | 0.76 | 0.839 | 1,678 | +0.049 (+6.20%) | 227,200 |
11 Jan 2023 | USD | 0.78 | 0.8 | 0.75 | 0.79 | 1,580 | -0.01 (-1.25%) | 118,400 |
10 Jan 2023 | USD | 0.73 | 0.826 | 0.73 | 0.8 | 1,600 | +0.085 (+11.89%) | 403,700 |
9 Jan 2023 | USD | 0.73 | 0.738 | 0.701 | 0.715 | 1,430 | -0.005 (-0.69%) | 90,800 |
6 Jan 2023 | USD | 0.72 | 0.74 | 0.7 | 0.72 | 1,440 | -0.001 (-0.14%) | 100,800 |
5 Jan 2023 | USD | 0.71 | 0.73 | 0.69 | 0.721 | 1,442 | 0.0 (0.0%) | 57,900 |
4 Jan 2023 | USD | 0.77 | 0.78 | 0.68 | 0.721 | 1,442 | -0.024 (-3.22%) | 148,100 |
3 Jan 2023 | USD | 0.67 | 0.78 | 0.66 | 0.745 | 1,490 | +0.105 (+16.41%) | 449,600 |
30 Dec 2022 | USD | 0.65 | 0.68 | 0.631 | 0.64 | 1,280 | -0.02 (-3.03%) | 242,200 |
29 Dec 2022 | USD | 0.62 | 0.66 | 0.62 | 0.66 | 1,320 | +0.02 (+3.13%) | 200,100 |
28 Dec 2022 | USD | 0.642 | 0.68 | 0.63 | 0.64 | 1,280 | -0.001 (-0.16%) | 142,400 |
27 Dec 2022 | USD | 0.671 | 0.71 | 0.64 | 0.641 | 1,282 | -0.019 (-2.88%) | 150,700 |
23 Dec 2022 | USD | 0.67 | 0.719 | 0.651 | 0.66 | 1,320 | -0.02 (-2.94%) | 119,600 |
22 Dec 2022 | USD | 0.69 | 0.711 | 0.67 | 0.68 | 1,360 | -0.005 (-0.73%) | 58,200 |
21 Dec 2022 | USD | 0.68 | 0.71 | 0.663 | 0.685 | 1,370 | -0.015 (-2.14%) | 94,600 |
20 Dec 2022 | USD | 0.691 | 0.71 | 0.66 | 0.7 | 1,400 | -0.001 (-0.14%) | 117,400 |